See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,725.002,735.002,685.002,725.002,498.8014,565
2024-07-252,830.002,830.002,635.002,735.002,507.9727,388
2024-07-242,845.002,845.002,795.002,845.002,608.8417,644
2024-07-232,865.002,900.002,845.002,845.002,608.845,940
2024-07-222,920.002,925.002,880.002,890.002,650.1115,603
2024-07-192,900.002,925.002,865.002,880.002,640.949,813
2024-07-182,875.002,895.002,870.002,880.002,640.947,731
2024-07-172,840.002,915.002,840.002,900.002,659.2818,734
2024-07-162,840.002,885.002,820.002,840.002,604.2613,071
2024-07-122,830.002,830.002,805.002,830.002,595.096,600
2024-07-112,855.002,860.002,830.002,830.002,595.095,835
2024-07-102,845.002,860.002,825.002,840.002,604.269,130
2024-07-092,855.002,880.002,830.002,830.002,595.097,750
2024-07-082,790.002,870.002,780.002,870.002,631.7713,780
2024-07-052,795.002,820.002,755.002,820.002,585.9212,975
2024-07-042,810.002,820.002,795.002,800.002,567.586,856
2024-07-032,870.002,880.002,785.002,795.002,562.9915,260
2024-07-022,950.002,965.002,845.002,870.002,631.7729,093
2024-07-012,980.002,980.002,925.002,935.002,691.3715,533
2024-06-282,965.002,980.002,960.002,980.002,732.649,327
2024-06-273,035.003,115.002,875.002,965.002,718.8825,505
2024-06-263,070.003,105.003,010.003,035.002,783.079,372
2024-06-253,050.003,070.002,970.003,070.002,815.1724,673
2024-06-243,165.003,210.003,060.003,100.002,842.6811,437
2024-06-213,210.003,230.003,085.003,195.002,929.7910,724
2024-06-203,240.003,245.003,190.003,190.002,925.219,661
2024-06-193,170.003,290.003,130.003,245.002,975.6435,099
2024-06-183,250.003,250.003,110.003,170.002,906.8719,370
2024-06-173,220.003,260.003,180.003,250.002,980.2310,840
2024-06-143,265.003,265.003,220.003,265.002,993.9810,616
2024-06-133,260.003,285.003,245.003,265.002,993.983,837
2024-06-123,245.003,295.003,220.003,260.002,989.406,048
2024-06-113,240.003,290.003,230.003,245.002,975.6410,960
2024-06-103,295.003,295.003,205.003,240.002,971.0617,468
2024-06-073,295.003,295.003,230.003,295.003,021.4914,414
2024-06-053,275.003,310.003,275.003,295.003,021.4910,612
2024-06-043,290.003,310.003,260.003,300.003,026.0714,423
2024-06-033,270.003,290.003,200.003,290.003,016.9014,747
2024-05-313,265.003,305.003,245.003,290.003,016.9010,159
2024-05-303,270.003,320.003,230.003,305.003,030.667,813
2024-05-293,310.003,310.003,230.003,290.003,016.9022,194
2024-05-283,270.003,310.003,255.003,310.003,035.2412,437
2024-05-273,270.003,320.003,240.003,305.003,030.6620,196
2024-05-243,305.003,305.003,210.003,270.002,998.5714,243
2024-05-233,300.003,320.003,270.003,305.003,030.665,463
2024-05-223,285.003,330.003,245.003,315.003,039.8320,413
2024-05-213,290.003,290.003,255.003,285.003,012.329,327
2024-05-203,310.003,315.003,235.003,290.003,016.9040,293
2024-05-173,250.003,320.003,215.003,310.003,035.2450,506
2024-05-163,210.003,230.003,185.003,230.002,961.8916,237
2024-05-143,175.003,235.003,175.003,210.002,943.558,598
2024-05-133,200.003,220.003,195.003,205.002,938.9610,168
2024-05-103,220.003,230.003,190.003,200.002,934.3811,771
2024-05-093,185.003,235.003,160.003,220.002,952.7226,135
2024-05-083,145.003,180.003,135.003,175.002,911.4514,118
2024-05-073,125.003,175.003,125.003,145.002,883.948,216
2024-05-033,055.003,130.003,055.003,125.002,865.6014,495
2024-05-023,100.003,105.003,020.003,080.002,824.3417,676
2024-04-303,165.003,165.003,090.003,110.002,851.8514,501
2024-04-293,175.003,180.003,140.003,165.002,902.2812,127
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.